Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.640 | 7.640 | 7.380 | 7.580 | 20,095 | -0.07(-0.92%) |
May 29, 2014 | 7.500 | 7.740 | 7.410 | 7.650 | 5,129 | +0.19(+2.55%) |
May 28, 2014 | 7.750 | 7.750 | 7.390 | 7.460 | 21,252 | -0.32(-4.11%) |
May 27, 2014 | 8.140 | 8.140 | 7.670 | 7.780 | 16,778 | -0.39(-4.77%) |
May 26, 2014 | 8.050 | 8.190 | 8.050 | 8.170 | 668 | +0.15(+1.87%) |
May 23, 2014 | 8.350 | 8.350 | 8.000 | 8.020 | 11,144 | -0.37(-4.41%) |
May 22, 2014 | 8.230 | 8.480 | 8.230 | 8.390 | 9,401 | +0.29(+3.58%) |
May 21, 2014 | 8.070 | 8.110 | 7.910 | 8.100 | 4,901 | +0.10(+1.25%) |
May 20, 2014 | 8.000 | 8.010 | 7.920 | 8.000 | 4,993 | +0.08(+1.01%) |
May 16, 2014 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.08(-1.00%) |
May 15, 2014 | 8.130 | 8.130 | 7.900 | 8.000 | 8,624 | -0.20(-2.44%) |
May 14, 2014 | 8.420 | 8.460 | 8.150 | 8.200 | 8,118 | -0.10(-1.20%) |
May 13, 2014 | 8.400 | 8.510 | 8.300 | 8.300 | 5,200 | -0.08(-0.95%) |
May 12, 2014 | 8.410 | 8.480 | 8.350 | 8.380 | 6,250 | +0.09(+1.09%) |
May 09, 2014 | 8.330 | 8.330 | 8.140 | 8.290 | 5,992 | -0.04(-0.48%) |
May 08, 2014 | 8.500 | 8.500 | 8.270 | 8.330 | 7,568 | -0.16(-1.88%) |
May 07, 2014 | 8.650 | 8.650 | 8.360 | 8.490 | 17,471 | -0.18(-2.08%) |
May 06, 2014 | 8.930 | 8.930 | 8.660 | 8.670 | 14,965 | -0.19(-2.14%) |
May 05, 2014 | 9.390 | 9.390 | 8.830 | 8.860 | 11,390 | -0.18(-1.99%) |
May 02, 2014 | 8.700 | 9.080 | 8.700 | 9.040 | 10,536 | +0.44(+5.12%) |
May 01, 2014 | 8.700 | 8.750 | 8.570 | 8.600 | 7,966 | -0.16(-1.83%) |
Apr 30, 2014 | 8.870 | 8.980 | 8.720 | 8.760 | 7,265 | -0.11(-1.24%) |
Apr 29, 2014 | 8.600 | 8.900 | 8.600 | 8.870 | 8,699 | +0.21(+2.42%) |
Apr 28, 2014 | 9.020 | 9.020 | 8.630 | 8.660 | 18,674 | -0.36(-3.99%) |
Apr 25, 2014 | 9.440 | 9.440 | 8.790 | 9.020 | 26,123 | +0.09(+1.01%) |
Apr 24, 2014 | 9.280 | 9.450 | 8.930 | 8.930 | 39,192 | -0.32(-3.46%) |
Apr 23, 2014 | 8.850 | 9.450 | 8.750 | 9.250 | 64,017 | +0.51(+5.84%) |
Apr 22, 2014 | 8.250 | 8.740 | 8.200 | 8.740 | 34,882 | +0.44(+5.30%) |
Apr 21, 2014 | 8.190 | 8.330 | 8.040 | 8.300 | 9,040 | +0.19(+2.34%) |
Apr 17, 2014 | 8.110 | 8.110 | 8.110 | 0 | -0.06(-0.73%) | |
Apr 16, 2014 | 8.230 | 8.310 | 8.070 | 8.170 | 20,787 | -0.10(-1.21%) |
Apr 15, 2014 | 8.180 | 8.320 | 8.030 | 8.270 | 32,561 | -0.01(-0.12%) |
Apr 14, 2014 | 8.370 | 8.570 | 8.270 | 8.280 | 21,094 | +0.02(+0.24%) |
Apr 11, 2014 | 8.660 | 8.660 | 8.260 | 8.260 | 23,644 | -0.38(-4.40%) |
Apr 10, 2014 | 8.810 | 8.810 | 8.390 | 8.640 | 49,254 | +0.01(+0.12%) |
Apr 09, 2014 | 8.850 | 8.850 | 8.450 | 8.630 | 0 | -0.20(-2.27%) |
Apr 08, 2014 | 8.010 | 9.000 | 7.970 | 8.830 | 61,775 | +1.03(+13.21%) |
Apr 07, 2014 | 7.900 | 8.020 | 7.740 | 7.800 | 8,497 | -0.10(-1.27%) |
Apr 04, 2014 | 8.100 | 8.230 | 7.870 | 7.900 | 21,699 | -0.05(-0.63%) |
Apr 03, 2014 | 8.160 | 8.160 | 7.850 | 7.950 | 21,848 | -0.34(-4.10%) |
Apr 02, 2014 | 8.110 | 8.290 | 8.000 | 8.290 | 7,994 | +0.44(+5.61%) |
Apr 01, 2014 | 7.850 | 8.000 | 7.770 | 7.850 | 19,141 | +0.00(+0.00%) |
Mar 31, 2014 | 8.100 | 8.100 | 7.780 | 7.850 | 28,612 | -0.31(-3.80%) |
Mar 28, 2014 | 8.070 | 8.380 | 8.050 | 8.160 | 21,086 | +0.01(+0.12%) |
Mar 27, 2014 | 8.260 | 8.370 | 7.950 | 8.150 | 23,610 | -0.14(-1.69%) |
Mar 26, 2014 | 8.670 | 8.830 | 8.290 | 8.290 | 20,300 | -0.27(-3.15%) |
Mar 25, 2014 | 8.750 | 8.870 | 8.550 | 8.560 | 21,288 | -0.06(-0.70%) |
Mar 24, 2014 | 9.090 | 9.090 | 8.580 | 8.620 | 68,013 | -0.68(-7.31%) |
Mar 21, 2014 | 9.950 | 10.02 | 9.070 | 9.300 | 146,147 | -0.52(-5.30%) |
Mar 20, 2014 | 9.820 | 10.04 | 9.740 | 9.820 | 30,260 | -0.06(-0.61%) |
Mar 19, 2014 | 10.12 | 10.12 | 9.810 | 9.880 | 19,501 | -0.35(-3.42%) |
Mar 18, 2014 | 10.05 | 10.35 | 9.970 | 10.23 | 19,754 | +0.00(+0.00%) |
Mar 17, 2014 | 10.67 | 10.80 | 10.18 | 10.23 | 11,631 | -0.54(-5.01%) |
Mar 14, 2014 | 10.80 | 11.16 | 10.62 | 10.77 | 32,359 | +0.04(+0.37%) |
Mar 13, 2014 | 10.19 | 10.86 | 10.19 | 10.73 | 42,526 | +0.46(+4.48%) |
Mar 12, 2014 | 10.10 | 10.35 | 10.10 | 10.27 | 12,790 | +0.34(+3.42%) |
Mar 11, 2014 | 10.17 | 10.35 | 9.910 | 9.930 | 22,800 | -0.13(-1.29%) |
Mar 10, 2014 | 10.00 | 10.09 | 9.840 | 10.06 | 14,500 | +0.00(+0.00%) |
Mar 07, 2014 | 10.10 | 10.20 | 9.900 | 10.06 | 23,670 | -0.12(-1.18%) |
Mar 06, 2014 | 10.10 | 10.25 | 10.09 | 10.18 | 27,292 | +0.18(+1.80%) |
Mar 05, 2014 | 9.890 | 10.10 | 9.700 | 10.00 | 22,452 | +0.08(+0.81%) |
Mar 04, 2014 | 9.750 | 9.990 | 9.750 | 9.920 | 14,234 | +0.12(+1.22%) |